Skip to main content
Mitsubishi Materials Corporation (TYO:5711)
Japan flag Japan · Delayed Price · Currency is JPY
2,754.00
-30.00 (-1.08%)
Sep 29, 2025, 3:30 PM JST

Mitsubishi Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,771.502,835.502,762.002,784.002,784.00-2.98%2,011,000
Sep 25, 20252,729.002,870.002,702.002,869.502,869.508.47%4,167,800
Sep 24, 20252,648.002,655.002,612.002,645.502,645.500.34%875,000
Sep 22, 20252,609.002,642.502,598.002,636.502,636.501.78%692,500
Sep 19, 20252,629.002,633.002,572.002,590.502,590.50-1.16%1,418,400
Sep 18, 20252,624.502,634.002,595.002,621.002,621.000.54%845,100
Sep 17, 20252,625.002,643.502,607.002,607.002,607.00-1.18%942,600
Sep 16, 20252,606.502,638.002,592.002,638.002,638.001.87%942,600
Sep 12, 20252,608.002,619.502,582.002,589.502,589.500.23%755,500
Sep 11, 20252,564.002,603.502,557.502,583.502,583.500.76%1,031,300
Sep 10, 20252,567.002,577.002,553.002,564.002,564.00-0.70%719,200
Sep 9, 20252,628.002,629.002,580.002,582.002,582.00-0.69%650,000
Sep 8, 20252,609.502,618.002,586.002,600.002,600.000.06%897,200
Sep 5, 20252,610.502,630.002,584.002,598.502,598.50-0.55%814,500
Sep 4, 20252,590.502,660.002,586.502,613.002,613.001.50%1,184,500
Sep 3, 20252,571.002,624.502,563.002,574.502,574.500.14%1,112,400
Sep 2, 20252,540.002,591.002,536.002,571.002,571.001.78%800,900
Sep 1, 20252,552.002,555.502,519.002,526.002,526.00-1.02%711,100
Aug 29, 20252,546.002,560.002,528.002,552.002,552.000.24%548,500
Aug 28, 20252,549.002,564.002,537.002,546.002,546.00-0.70%642,000
Aug 27, 20252,530.502,572.502,525.002,564.002,564.000.93%494,000
Aug 26, 20252,567.002,579.002,516.002,540.502,540.50-1.09%673,400
Aug 25, 20252,542.002,576.002,537.002,568.502,568.501.62%1,008,900
Aug 22, 20252,541.502,558.502,517.502,527.502,527.50-0.55%724,600
Aug 21, 20252,524.002,565.002,510.002,541.502,541.500.83%624,600
Aug 20, 20252,574.002,596.002,513.502,520.502,520.50-1.04%1,156,400
Aug 19, 20252,570.002,575.002,547.002,547.002,547.00-0.59%743,200
Aug 18, 20252,516.002,564.002,510.002,562.002,562.001.85%1,064,400
Aug 15, 20252,451.002,520.002,446.502,515.502,515.502.15%785,800
Aug 14, 20252,484.002,497.502,458.002,462.502,462.50-1.38%942,100
Aug 13, 20252,495.002,530.002,475.502,497.002,497.000.89%1,292,700
Aug 12, 20252,451.002,484.502,440.002,475.002,475.001.16%1,086,600
Aug 8, 20252,358.002,474.002,337.502,446.502,446.500.39%1,945,800
Aug 7, 20252,389.002,443.002,381.002,437.002,437.001.44%1,198,000
Aug 6, 20252,385.002,428.002,373.002,402.502,402.501.20%942,900
Aug 5, 20252,350.002,390.502,338.002,374.002,374.001.54%789,600
Aug 4, 20252,301.002,345.002,292.502,338.002,338.00-0.40%608,100
Aug 1, 20252,335.002,361.502,332.002,347.502,347.501.08%874,000
Jul 31, 20252,300.002,338.002,228.002,322.502,322.500.11%1,518,500
Jul 30, 20252,300.002,324.002,296.002,320.002,320.000.67%410,300
Jul 29, 20252,300.002,308.502,291.502,304.502,304.50-0.54%510,200
Jul 28, 20252,305.502,326.002,297.002,317.002,317.000.54%715,400
Jul 25, 20252,340.002,340.002,302.502,304.502,304.50-1.52%651,200
Jul 24, 20252,316.502,349.002,316.002,340.002,340.001.28%873,900
Jul 23, 20252,287.502,325.002,275.502,310.502,310.502.12%1,321,400
Jul 22, 20252,274.002,289.002,245.002,262.502,262.500.31%870,200
Jul 18, 20252,268.002,269.502,249.502,255.502,255.500.11%449,100
Jul 17, 20252,255.002,258.502,236.002,253.002,253.00-0.57%505,700
Jul 16, 20252,271.502,288.002,266.002,266.002,266.00-1.11%462,900
Jul 15, 20252,295.002,299.502,278.002,291.502,291.50-0.15%552,400